KissMeData/262260/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	161032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18810	50	2	0.27	4159462050	218343	64.76	19000	19500	18620	24350	13140	18760	19050.36	6.18	0	-11944	20040	19400	18300	17660	16560	19720	17980	72	5605	500	13500	10	1	14461554	2720	-177.45	4.50	12	1.51	-106.00	4180.00	22500	20230720	-16.40	10300	20221229	82.62	22500	-16.40	20230720	10800	74.17	20230106	22500	-16.40	20230720	10300	82.62	20221229	3.47	N	262260	500	72 억		894330	N	N	395	N	00	N
3	20230731	151031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18710	-50	5	-0.27	3897871510	204394	60.63	19000	19500	18620	24350	13140	18760	19070.38	6.18	0	-16435	20040	19400	18300	17660	16560	19720	17980	72	5605	500	13500	10	1	14461554	2706	-176.51	4.48	12	1.41	-106.00	4180.00	22500	20230720	-16.84	10300	20221229	81.65	22500	-16.84	20230720	10800	73.24	20230106	22500	-16.84	20230720	10300	81.65	20221229	3.47	N	262260	500	72 억		894330	N	N	2808	N	00	N
4	20230731	141038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18980	220	2	1.17	2978451140	155591	46.15	19000	19500	18810	24350	13140	18760	19142.83	6.18	0	-16115	20040	19400	18300	17660	16560	19720	17980	72	5605	500	13500	10	1	14461554	2745	-179.06	4.54	12	1.08	-106.00	4180.00	22500	20230720	-15.64	10300	20221229	84.27	22500	-15.64	20230720	10800	75.74	20230106	22500	-15.64	20230720	10300	84.27	20221229	3.47	N	262260	500	72 억		894330	N	N	2808	N	00	N
5	20230731	131037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19100	340	2	1.81	2615741980	136516	40.49	19000	19500	18810	24350	13140	18760	19160.70	6.18	0	-11731	20040	19400	18300	17660	16560	19720	17980	72	5605	500	13500	10	1	14461554	2762	-180.19	4.57	12	0.94	-106.00	4180.00	22500	20230720	-15.11	10300	20221229	85.44	22500	-15.11	20230720	10800	76.85	20230106	22500	-15.11	20230720	10300	85.44	20221229	3.47	N	262260	500	72 억		894330	N	N	2808	N	00	N
6	20230731	121046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19130	370	2	1.97	2374919950	123893	36.75	19000	19500	18810	24350	13140	18760	19169.13	6.18	0	-8287	20040	19400	18300	17660	16560	19720	17980	72	5605	500	13500	10	1	14461554	2766	-180.47	4.58	12	0.86	-106.00	4180.00	22500	20230720	-14.98	10300	20221229	85.73	22500	-14.98	20230720	10800	77.13	20230106	22500	-14.98	20230720	10300	85.73	20221229	3.47	N	262260	500	72 억		894330	N	N	2808	N	00	N
7	20230731	111048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19130	370	2	1.97	1998410120	104163	30.90	19000	19500	18810	24350	13140	18760	19185.42	6.18	0	-6663	20040	19400	18300	17660	16560	19720	17980	72	5605	500	13500	10	1	14461554	2766	-180.47	4.58	12	0.72	-106.00	4180.00	22500	20230720	-14.98	10300	20221229	85.73	22500	-14.98	20230720	10800	77.13	20230106	22500	-14.98	20230720	10300	85.73	20221229	3.47	N	262260	500	72 억		894330	N	N	2808	N	00	N
8	20230731	101044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19280	520	2	2.77	1573209030	82013	24.33	19000	19500	18810	24350	13140	18760	19182.45	6.18	0	-867	20040	19400	18300	17660	16560	19720	17980	72	5605	500	13500	10	1	14461554	2788	-181.89	4.61	12	0.57	-106.00	4180.00	22500	20230720	-14.31	10300	20221229	87.18	22500	-14.31	20230720	10800	78.52	20230106	22500	-14.31	20230720	10300	87.18	20221229	3.47	N	262260	500	72 억		894330	N	N	2808	N	00	N
9	20230731	091033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19030	270	2	1.44	79710880	4195	1.24	19000	19030	19000	24350	13140	18760	19001.52	6.18	0	-3686	20040	19400	18300	17660	16560	19720	17980	72	5605	500	13500	10	1	14461554	2752	-179.53	4.55	12	0.03	-106.00	4180.00	22500	20230720	-15.42	10300	20221229	84.76	22500	-15.42	20230720	10800	76.20	20230106	22500	-15.42	20230720	10300	84.76	20221229	3.47	N	262260	500	72 억		894330	N	N	2808	N	00	N
10	20230728	161035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18760	1220	2	6.96	6098305580	335231	59.20	17590	18940	17200	22800	12280	17540	18191.09	6.16	0	40664	19473	18506	18003	17036	16533	18255	16785	72	5260	500	12620	10	1	14461554	2713	-176.98	4.49	12	2.32	-106.00	4180.00	22500	20230720	-16.62	10300	20221229	82.14	22500	-16.62	20230720	10800	73.70	20230106	22500	-16.62	20230720	10300	82.14	20221229	3.62	N	262260	500	72 억		890356	N	N	2808	N	00	N
11	20230728	151034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18790	1250	2	7.13	5780600540	318341	56.22	17590	18940	17200	22800	12280	17540	18158.68	6.16	0	39276	19473	18506	18003	17036	16533	18255	16785	72	5260	500	12620	10	1	14461554	2717	-177.26	4.50	12	2.20	-106.00	4180.00	22500	20230720	-16.49	10300	20221229	82.43	22500	-16.49	20230720	10800	73.98	20230106	22500	-16.49	20230720	10300	82.43	20221229	3.62	N	262260	500	72 억		890356	N	N	294	N	00	N
12	20230728	141031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18400	860	2	4.90	4235377990	235389	41.57	17590	18440	17200	22800	12280	17540	17993.26	6.16	0	19475	19473	18506	18003	17036	16533	18255	16785	72	5260	500	12620	10	1	14461554	2661	-173.58	4.40	12	1.63	-106.00	4180.00	22500	20230720	-18.22	10300	20221229	78.64	22500	-18.22	20230720	10800	70.37	20230106	22500	-18.22	20230720	10300	78.64	20221229	3.62	N	262260	500	72 억		890356	N	N	294	N	00	N
13	20230728	131035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18170	630	2	3.59	3922394270	218262	38.55	17590	18440	17200	22800	12280	17540	17971.20	6.16	0	16411	19473	18506	18003	17036	16533	18255	16785	72	5260	500	12620	10	1	14461554	2628	-171.42	4.35	12	1.51	-106.00	4180.00	22500	20230720	-19.24	10300	20221229	76.41	22500	-19.24	20230720	10800	68.24	20230106	22500	-19.24	20230720	10300	76.41	20221229	3.62	N	262260	500	72 억		890356	N	N	294	N	00	N
14	20230728	121032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18290	750	2	4.28	3453579120	192625	34.02	17590	18290	17200	22800	12280	17540	17929.20	6.16	0	19529	19473	18506	18003	17036	16533	18255	16785	72	5260	500	12620	10	1	14461554	2645	-172.55	4.38	12	1.33	-106.00	4180.00	22500	20230720	-18.71	10300	20221229	77.57	22500	-18.71	20230720	10800	69.35	20230106	22500	-18.71	20230720	10300	77.57	20221229	3.62	N	262260	500	72 억		890356	N	N	294	N	00	N
15	20230728	111040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18150	610	2	3.48	3152282660	176089	31.10	17590	18260	17200	22800	12280	17540	17901.82	6.16	0	12179	19473	18506	18003	17036	16533	18255	16785	72	5260	500	12620	10	1	14461554	2625	-171.23	4.34	12	1.22	-106.00	4180.00	22500	20230720	-19.33	10300	20221229	76.21	22500	-19.33	20230720	10800	68.06	20230106	22500	-19.33	20230720	10300	76.21	20221229	3.62	N	262260	500	72 억		890356	N	N	294	N	00	N
16	20230728	101029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17880	340	2	1.94	2514068130	140857	24.88	17590	18190	17200	22800	12280	17540	17848.56	6.16	0	3647	19473	18506	18003	17036	16533	18255	16785	72	5260	500	12620	10	1	14461554	2586	-168.68	4.28	12	0.97	-106.00	4180.00	22500	20230720	-20.53	10300	20221229	73.59	22500	-20.53	20230720	10800	65.56	20230106	22500	-20.53	20230720	10300	73.59	20221229	3.62	N	262260	500	72 억		890356	N	N	294	N	00	N
17	20230728	091038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17550	10	2	0.06	747961390	42483	7.50	17590	17850	17200	22800	12280	17540	17606.27	6.16	0	6686	19473	18506	18003	17036	16533	18255	16785	72	5260	500	12620	10	1	14461554	2538	-165.57	4.20	12	0.29	-106.00	4180.00	22500	20230720	-22.00	10300	20221229	70.39	22500	-22.00	20230720	10800	62.50	20230106	22500	-22.00	20230720	10300	70.39	20221229	3.62	N	262260	500	72 억		890356	N	N	294	N	00	N
18	20230727	161030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17540	-1300	5	-6.90	10140040580	561670	79.16	18840	18970	17500	24450	13190	18840	18056.21	6.09	114655	10007	21746	20292	19146	17692	16546	19720	17120	72	5630	500	13560	10	1	14461554	2537	-165.47	4.20	12	3.88	-106.00	4180.00	22500	20230720	-22.04	10300	20221229	70.29	22500	-22.04	20230720	10800	62.41	20230106	22500	-22.04	20230720	10300	70.29	20221229	3.61	N	262260	500	72 억		880041	N	N	294	N	00	N
19	20230727	151030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17540	-1300	5	-6.90	9118356350	503486	70.96	18840	18970	17520	24450	13190	18840	18110.44	6.09	114655	6657	21746	20292	19146	17692	16546	19720	17120	72	5630	500	13560	10	1	14461554	2537	-165.47	4.20	12	3.48	-106.00	4180.00	22500	20230720	-22.04	10300	20221229	70.29	22500	-22.04	20230720	10800	62.41	20230106	22500	-22.04	20230720	10300	70.29	20221229	3.61	N	262260	500	72 억		880041	N	N	445	N	00	N
20	20230727	141025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17870	-970	5	-5.15	7669832280	421853	59.45	18840	18970	17700	24450	13190	18840	18181.29	6.09	114655	6591	21746	20292	19146	17692	16546	19720	17120	72	5630	500	13560	10	1	14461554	2584	-168.58	4.28	12	2.92	-106.00	4180.00	22500	20230720	-20.58	10300	20221229	73.50	22500	-20.58	20230720	10800	65.46	20230106	22500	-20.58	20230720	10300	73.50	20221229	3.61	N	262260	500	72 억		880041	N	N	445	N	00	N
21	20230727	131024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17750	-1090	5	-5.79	6727914560	369172	52.03	18840	18970	17740	24450	13190	18840	18224.33	6.09	114655	1348	21746	20292	19146	17692	16546	19720	17120	72	5630	500	13560	10	1	14461554	2567	-167.45	4.25	12	2.55	-106.00	4180.00	22500	20230720	-21.11	10300	20221229	72.33	22500	-21.11	20230720	10800	64.35	20230106	22500	-21.11	20230720	10300	72.33	20221229	3.61	N	262260	500	72 억		880041	N	N	445	N	00	N
22	20230727	121027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17830	-1010	5	-5.36	5615290490	306787	43.24	18840	18970	17810	24450	13190	18840	18303.54	6.09	114655	6909	21746	20292	19146	17692	16546	19720	17120	72	5630	500	13560	10	1	14461554	2578	-168.21	4.27	12	2.12	-106.00	4180.00	22500	20230720	-20.76	10300	20221229	73.11	22500	-20.76	20230720	10800	65.09	20230106	22500	-20.76	20230720	10300	73.11	20221229	3.61	N	262260	500	72 억		880041	N	N	445	N	00	N
23	20230727	111030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18200	-640	5	-3.40	3449163060	186608	26.30	18840	18970	17960	24450	13190	18840	18483.46	6.09	114655	1173	21746	20292	19146	17692	16546	19720	17120	72	5630	500	13560	10	1	14461554	2632	-171.70	4.35	12	1.29	-106.00	4180.00	22500	20230720	-19.11	10300	20221229	76.70	22500	-19.11	20230720	10800	68.52	20230106	22500	-19.11	20230720	10300	76.70	20221229	3.61	N	262260	500	72 억		880041	N	N	445	N	00	N
24	20230727	101026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18740	-100	5	-0.53	2400035170	129737	18.28	18840	18970	17960	24450	13190	18840	18499.23	6.09	114655	7884	21746	20292	19146	17692	16546	19720	17120	72	5630	500	13560	10	1	14461554	2710	-176.79	4.48	12	0.90	-106.00	4180.00	22500	20230720	-16.71	10300	20221229	81.94	22500	-16.71	20230720	10800	73.52	20230106	22500	-16.71	20230720	10300	81.94	20221229	3.61	N	262260	500	72 억		880041	N	N	445	N	00	N
25	20230727	091025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18110	-730	5	-3.87	716629280	38911	5.48	18840	18970	17960	24450	13190	18840	18417.12	6.09	114655	317	21746	20292	19146	17692	16546	19720	17120	72	5630	500	13560	10	1	14461554	2619	-170.85	4.33	12	0.27	-106.00	4180.00	22500	20230720	-19.51	10300	20221229	75.83	22500	-19.51	20230720	10800	67.69	20230106	22500	-19.51	20230720	10300	75.83	20221229	3.61	N	262260	500	72 억		880041	N	N	445	N	00	N
26	20230726	161023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18840	-1360	5	-6.73	13797891650	706329	146.10	20200	20600	18000	26250	14150	20200	19536.05	5.29	0	114712	22200	21200	20650	19650	19100	20925	19375	72	6050	500	14540	10	1	14461554	2725	-177.74	4.51	12	4.88	-106.00	4180.00	22500	20230720	-16.27	10300	20221229	82.91	22500	-16.27	20230720	10800	74.44	20230106	22500	-16.27	20230720	10300	82.91	20221229	3.62	N	262260	500	72 억		765386	N	N	445	N	00	N
27	20230726	151029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18770	-1430	5	-7.08	13325874860	681238	140.91	20200	20600	18000	26250	14150	20200	19561.00	5.29	0	99277	22200	21200	20650	19650	19100	20925	19375	72	6050	500	14540	10	1	14461554	2714	-177.08	4.49	12	4.71	-106.00	4180.00	22500	20230720	-16.58	10300	20221229	82.23	22500	-16.58	20230720	10800	73.80	20230106	22500	-16.58	20230720	10300	82.23	20221229	3.62	N	262260	500	72 억		765386	N	N	167	N	00	N
28	20230726	141021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18820	-1380	5	-6.83	11586184010	589463	121.92	20200	20600	18000	26250	14150	20200	19655.23	5.29	0	92910	22200	21200	20650	19650	19100	20925	19375	72	6050	500	14540	10	1	14461554	2722	-177.55	4.50	12	4.08	-106.00	4180.00	22500	20230720	-16.36	10300	20221229	82.72	22500	-16.36	20230720	10800	74.26	20230106	22500	-16.36	20230720	10300	82.72	20221229	3.62	N	262260	500	72 억		765386	N	N	167	N	00	N
29	20230726	131018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20100	-100	5	-0.50	7569026370	379115	78.42	20200	20600	19370	26250	14150	20200	19964.82	5.29	0	67417	22200	21200	20650	19650	19100	20925	19375	72	6050	500	14540	50	1	14461554	2907	-189.62	4.81	12	2.62	-106.00	4180.00	22500	20230720	-10.67	10300	20221229	95.15	22500	-10.67	20230720	10800	86.11	20230106	22500	-10.67	20230720	10300	95.15	20221229	3.62	N	262260	500	72 억		765386	N	N	167	N	00	N
30	20230726	121021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20050	-150	5	-0.74	6507863600	326036	67.44	20200	20600	19370	26250	14150	20200	19960.36	5.29	0	57005	22200	21200	20650	19650	19100	20925	19375	72	6050	500	14540	50	1	14461554	2900	-189.15	4.80	12	2.25	-106.00	4180.00	22500	20230720	-10.89	10300	20221229	94.66	22500	-10.89	20230720	10800	85.65	20230106	22500	-10.89	20230720	10300	94.66	20221229	3.62	N	262260	500	72 억		765386	N	N	167	N	00	N
31	20230726	111015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19870	-330	5	-1.63	5788613200	290123	60.01	20200	20600	19370	26250	14150	20200	19952.04	5.29	0	52040	22200	21200	20650	19650	19100	20925	19375	72	6050	500	14540	10	1	14461554	2874	-187.45	4.75	12	2.01	-106.00	4180.00	22500	20230720	-11.69	10300	20221229	92.91	22500	-11.69	20230720	10800	83.98	20230106	22500	-11.69	20230720	10300	92.91	20221229	3.62	N	262260	500	72 억		765386	N	N	167	N	00	N
32	20230726	101024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19890	-310	5	-1.53	3388734110	168206	34.79	20200	20600	19780	26250	14150	20200	20146.24	5.29	0	39708	22200	21200	20650	19650	19100	20925	19375	72	6050	500	14540	10	1	14461554	2876	-187.64	4.76	12	1.16	-106.00	4180.00	22500	20230720	-11.60	10300	20221229	93.11	22500	-11.60	20230720	10800	84.17	20230106	22500	-11.60	20230720	10300	93.11	20221229	3.62	N	262260	500	72 억		765386	N	N	167	N	00	N
33	20230726	091018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20250	50	2	0.25	730779850	35958	7.44	20200	20550	20200	26250	14150	20200	20324.11	5.29	0	4586	22200	21200	20650	19650	19100	20925	19375	72	6050	500	14540	50	1	14461554	2928	-191.04	4.84	12	0.25	-106.00	4180.00	22500	20230720	-10.00	10300	20221229	96.60	22500	-10.00	20230720	10800	87.50	20230106	22500	-10.00	20230720	10300	96.60	20221229	3.62	N	262260	500	72 억		765386	N	N	167	N	00	N
34	20230725	161015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20200	-950	5	-4.49	9890189650	478751	77.85	21450	21650	20100	27450	14850	21150	20658.55	5.64	0	-52889	22523	21836	20913	20226	19303	22180	20570	72	6300	500	15220	50	1	14461554	2921	-190.57	4.83	12	3.31	-106.00	4180.00	22500	20230720	-10.22	10300	20221229	96.12	22500	-10.22	20230720	10800	87.04	20230106	22500	-10.22	20230720	10300	96.12	20221229	3.36	N	262260	500	72 억		816147	N	N	167	N	00	N
35	20230725	151003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20300	-850	5	-4.02	9259467600	447519	72.78	21450	21650	20300	27450	14850	21150	20690.20	5.64	0	-54779	22523	21836	20913	20226	19303	22180	20570	72	6300	500	15220	50	1	14461554	2936	-191.51	4.86	12	3.09	-106.00	4180.00	22500	20230720	-9.78	10300	20221229	97.09	22500	-9.78	20230720	10800	87.96	20230106	22500	-9.78	20230720	10300	97.09	20221229	3.36	N	262260	500	72 억		816147	N	N	120	N	00	N
36	20230725	141002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20400	-750	5	-3.55	8374716200	404131	65.72	21450	21650	20350	27450	14850	21150	20722.30	5.64	0	-57015	22523	21836	20913	20226	19303	22180	20570	72	6300	500	15220	50	1	14461554	2950	-192.45	4.88	12	2.79	-106.00	4180.00	22500	20230720	-9.33	10300	20221229	98.06	22500	-9.33	20230720	10800	88.89	20230106	22500	-9.33	20230720	10300	98.06	20221229	3.36	N	262260	500	72 억		816147	N	N	120	N	00	N
37	20230725	131012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20400	-750	5	-3.55	7823948150	377169	61.33	21450	21650	20350	27450	14850	21150	20743.39	5.64	0	-52191	22523	21836	20913	20226	19303	22180	20570	72	6300	500	15220	50	1	14461554	2950	-192.45	4.88	12	2.61	-106.00	4180.00	22500	20230720	-9.33	10300	20221229	98.06	22500	-9.33	20230720	10800	88.89	20230106	22500	-9.33	20230720	10300	98.06	20221229	3.36	N	262260	500	72 억		816147	N	N	120	N	00	N
38	20230725	121013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20500	-650	5	-3.07	7057180800	339597	55.22	21450	21650	20350	27450	14850	21150	20780.55	5.64	0	-39718	22523	21836	20913	20226	19303	22180	20570	72	6300	500	15220	50	1	14461554	2965	-193.40	4.90	12	2.35	-106.00	4180.00	22500	20230720	-8.89	10300	20221229	99.03	22500	-8.89	20230720	10800	89.81	20230106	22500	-8.89	20230720	10300	99.03	20221229	3.36	N	262260	500	72 억		816147	N	N	120	N	00	N
39	20230725	111011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20500	-650	5	-3.07	6231773150	299263	48.67	21450	21650	20400	27450	14850	21150	20823.24	5.64	0	-30500	22523	21836	20913	20226	19303	22180	20570	72	6300	500	15220	50	1	14461554	2965	-193.40	4.90	12	2.07	-106.00	4180.00	22500	20230720	-8.89	10300	20221229	99.03	22500	-8.89	20230720	10800	89.81	20230106	22500	-8.89	20230720	10300	99.03	20221229	3.36	N	262260	500	72 억		816147	N	N	120	N	00	N
40	20230725	101010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20750	-400	5	-1.89	4760129450	227601	37.01	21450	21650	20400	27450	14850	21150	20913.89	5.64	0	-25113	22523	21836	20913	20226	19303	22180	20570	72	6300	500	15220	50	1	14461554	3001	-195.75	4.96	12	1.57	-106.00	4180.00	22500	20230720	-7.78	10300	20221229	101.46	22500	-7.78	20230720	10800	92.13	20230106	22500	-7.78	20230720	10300	101.46	20221229	3.36	N	262260	500	72 억		816147	N	N	120	N	00	N
41	20230725	091009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21050	-100	5	-0.47	1613510100	75529	12.28	21450	21650	21000	27450	14850	21150	21364.07	5.64	0	-1854	22523	21836	20913	20226	19303	22180	20570	72	6300	500	15220	50	1	14461554	3044	-198.58	5.04	12	0.52	-106.00	4180.00	22500	20230720	-6.44	10300	20221229	104.37	22500	-6.44	20230720	10800	94.91	20230106	22500	-6.44	20230720	10300	104.37	20221229	3.36	N	262260	500	72 억		816147	N	N	120	N	00	N
42	20230724	161010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21150	350	2	1.68	12646957810	608106	95.79	20900	21600	19990	27000	14600	20800	20797.16	5.72	0	-15900	21666	21232	20666	20232	19666	20950	19950	72	6200	500	14970	50	1	14461554	3059	-199.53	5.06	12	4.20	-106.00	4180.00	22500	20230720	-6.00	10300	20221229	105.34	22500	-6.00	20230720	10800	95.83	20230106	22500	-6.00	20230720	10300	105.34	20221229	3.45	N	262260	500	72 억		827496	N	N	120	N	00	N
43	20230724	151006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21050	250	2	1.20	12312492610	592266	93.29	20900	21600	19990	27000	14600	20800	20788.79	5.72	0	-16158	21666	21232	20666	20232	19666	20950	19950	72	6200	500	14970	50	1	14461554	3044	-198.58	5.04	12	4.10	-106.00	4180.00	22500	20230720	-6.44	10300	20221229	104.37	22500	-6.44	20230720	10800	94.91	20230106	22500	-6.44	20230720	10300	104.37	20221229	3.45	N	262260	500	72 억		827496	N	N	173	N	00	N
44	20230724	141005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21150	350	2	1.68	11391409460	548512	86.40	20900	21600	19990	27000	14600	20800	20767.84	5.72	0	-11750	21666	21232	20666	20232	19666	20950	19950	72	6200	500	14970	50	1	14461554	3059	-199.53	5.06	12	3.79	-106.00	4180.00	22500	20230720	-6.00	10300	20221229	105.34	22500	-6.00	20230720	10800	95.83	20230106	22500	-6.00	20230720	10300	105.34	20221229	3.45	N	262260	500	72 억		827496	N	N	173	N	00	N
45	20230724	131005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21400	600	2	2.88	9271248110	447931	70.56	20900	21600	19990	27000	14600	20800	20697.93	5.72	0	13158	21666	21232	20666	20232	19666	20950	19950	72	6200	500	14970	50	1	14461554	3095	-201.89	5.12	12	3.10	-106.00	4180.00	22500	20230720	-4.89	10300	20221229	107.77	22500	-4.89	20230720	10800	98.15	20230106	22500	-4.89	20230720	10300	107.77	20221229	3.45	N	262260	500	72 억		827496	N	N	173	N	00	N
46	20230724	121006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20700	-100	5	-0.48	6739716710	327926	51.66	20900	21100	19990	27000	14600	20800	20552.54	5.72	0	-1853	21666	21232	20666	20232	19666	20950	19950	72	6200	500	14970	50	1	14461554	2994	-195.28	4.95	12	2.27	-106.00	4180.00	22500	20230720	-8.00	10300	20221229	100.97	22500	-8.00	20230720	10800	91.67	20230106	22500	-8.00	20230720	10300	100.97	20221229	3.45	N	262260	500	72 억		827496	N	N	173	N	00	N
47	20230724	111011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20500	-300	5	-1.44	5636324510	274322	43.21	20900	21100	19990	27000	14600	20800	20546.36	5.72	0	-5282	21666	21232	20666	20232	19666	20950	19950	72	6200	500	14970	50	1	14461554	2965	-193.40	4.90	12	1.90	-106.00	4180.00	22500	20230720	-8.89	10300	20221229	99.03	22500	-8.89	20230720	10800	89.81	20230106	22500	-8.89	20230720	10300	99.03	20221229	3.45	N	262260	500	72 억		827496	N	N	173	N	00	N
48	20230724	101001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20550	-250	5	-1.20	3951551510	192832	30.38	20900	21100	19990	27000	14600	20800	20492.17	5.72	0	8702	21666	21232	20666	20232	19666	20950	19950	72	6200	500	14970	50	1	14461554	2972	-193.87	4.92	12	1.33	-106.00	4180.00	22500	20230720	-8.67	10300	20221229	99.51	22500	-8.67	20230720	10800	90.28	20230106	22500	-8.67	20230720	10300	99.51	20221229	3.45	N	262260	500	72 억		827496	N	N	173	N	00	N
49	20230724	091007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20650	-150	5	-0.72	1123136150	53926	8.49	20900	21100	20500	27000	14600	20800	20827.37	5.72	0	-3315	21666	21232	20666	20232	19666	20950	19950	72	6200	500	14970	50	1	14461554	2986	-194.81	4.94	12	0.37	-106.00	4180.00	22500	20230720	-8.22	10300	20221229	100.49	22500	-8.22	20230720	10800	91.20	20230106	22500	-8.22	20230720	10300	100.49	20221229	3.45	N	262260	500	72 억		827496	N	N	173	N	00	N
50	20230721	160957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20800	-700	5	-3.26	13019909200	631604	30.92	20900	21100	20100	27950	15050	21500	20613.51	6.38	0	-106383	23886	22692	21306	20112	18726	23290	20710	72	6450	500	15480	50	1	14461554	3008	-196.23	4.98	12	4.37	-106.00	4180.00	22500	20230720	-7.56	10300	20221229	101.94	22500	-7.56	20230720	10800	92.59	20230106	22500	-7.56	20230720	10300	101.94	20221229	3.35	N	262260	500	72 억		922544	N	N	173	N	00	N
51	20230721	150959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20750	-750	5	-3.49	12765926900	619378	30.32	20900	21100	20100	27950	15050	21500	20610.52	6.38	0	-106540	23886	22692	21306	20112	18726	23290	20710	72	6450	500	15480	50	1	14461554	3001	-195.75	4.96	12	4.28	-106.00	4180.00	22500	20230720	-7.78	10300	20221229	101.46	22500	-7.78	20230720	10800	92.13	20230106	22500	-7.78	20230720	10300	101.46	20221229	3.35	N	262260	500	72 억		922544	N	N	89	N	00	N
52	20230721	140955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20850	-650	5	-3.02	11753603750	570730	27.94	20900	21100	20100	27950	15050	21500	20593.59	6.38	0	-103888	23886	22692	21306	20112	18726	23290	20710	72	6450	500	15480	50	1	14461554	3015	-196.70	4.99	12	3.95	-106.00	4180.00	22500	20230720	-7.33	10300	20221229	102.43	22500	-7.33	20230720	10800	93.06	20230106	22500	-7.33	20230720	10300	102.43	20221229	3.35	N	262260	500	72 억		922544	N	N	89	N	00	N
53	20230721	130958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20950	-550	5	-2.56	10167997400	494991	24.23	20900	21050	20100	27950	15050	21500	20541.30	6.38	0	-99322	23886	22692	21306	20112	18726	23290	20710	72	6450	500	15480	50	1	14461554	3030	-197.64	5.01	12	3.42	-106.00	4180.00	22500	20230720	-6.89	10300	20221229	103.40	22500	-6.89	20230720	10800	93.98	20230106	22500	-6.89	20230720	10300	103.40	20221229	3.35	N	262260	500	72 억		922544	N	N	89	N	00	N
54	20230721	121011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20650	-850	5	-3.95	8972821300	437426	21.42	20900	21050	20100	27950	15050	21500	20512.21	6.38	0	-97033	23886	22692	21306	20112	18726	23290	20710	72	6450	500	15480	50	1	14461554	2986	-194.81	4.94	12	3.02	-106.00	4180.00	22500	20230720	-8.22	10300	20221229	100.49	22500	-8.22	20230720	10800	91.20	20230106	22500	-8.22	20230720	10300	100.49	20221229	3.35	N	262260	500	72 억		922544	N	N	89	N	00	N
55	20230721	111006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20350	-1150	5	-5.35	7836284350	382096	18.71	20900	21050	20100	27950	15050	21500	20508.03	6.38	0	-79388	23886	22692	21306	20112	18726	23290	20710	72	6450	500	15480	50	1	14461554	2943	-191.98	4.87	12	2.64	-106.00	4180.00	22500	20230720	-9.56	10300	20221229	97.57	22500	-9.56	20230720	10800	88.43	20230106	22500	-9.56	20230720	10300	97.57	20221229	3.35	N	262260	500	72 억		922544	N	N	89	N	00	N
56	20230721	101005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20150	-1350	5	-6.28	5931160450	288187	14.11	20900	21050	20100	27950	15050	21500	20580.15	6.38	0	-59927	23886	22692	21306	20112	18726	23290	20710	72	6450	500	15480	50	1	14461554	2914	-190.09	4.82	12	1.99	-106.00	4180.00	22500	20230720	-10.44	10300	20221229	95.63	22500	-10.44	20230720	10800	86.57	20230106	22500	-10.44	20230720	10300	95.63	20221229	3.35	N	262260	500	72 억		922544	N	N	89	N	00	N
57	20230721	091003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20750	-750	5	-3.49	2079501850	100061	4.90	20900	21050	20450	27950	15050	21500	20780.55	6.38	0	-11818	23886	22692	21306	20112	18726	23290	20710	72	6450	500	15480	50	1	14461554	3001	-195.75	4.96	12	0.69	-106.00	4180.00	22500	20230720	-7.78	10300	20221229	101.46	22500	-7.78	20230720	10800	92.13	20230106	22500	-7.78	20230720	10300	101.46	20221229	3.35	N	262260	500	72 억		922544	N	N	89	N	00	N
58	20230720	160953	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	21500	1600	2	8.04	43897475580	2028666	403.72	19920	22500	19920	25850	13930	19900	21640.82	5.16	0	187497	21340	20620	20180	19460	19020	20400	19240	72	5960	500	14320	50	1	14461554	3109	-202.83	5.14	12	14.03	-106.00	4180.00	22500	20230720	-4.44	10300	20221229	108.74	22500	-4.44	20230720	10800	99.07	20230106	22500	-4.44	20230720	10300	108.74	20221229	3.40	N	262260	500	72 억		746445	N	N	89	N	00	N
59	20230720	150954	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	21450	1550	2	7.79	42823980830	1978654	393.77	19920	22500	19920	25850	13930	19900	21645.14	5.16	0	179003	21340	20620	20180	19460	19020	20400	19240	72	5960	500	14320	50	1	14461554	3102	-202.36	5.13	12	13.68	-106.00	4180.00	22500	20230720	-4.67	10300	20221229	108.25	22500	-4.67	20230720	10800	98.61	20230106	22500	-4.67	20230720	10300	108.25	20221229	3.40	N	262260	500	72 억		746445	N	N	92	N	00	N
60	20230720	140953	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	21700	1800	2	9.05	40240909530	1858874	369.93	19920	22500	19920	25850	13930	19900	21650.30	5.16	0	168217	21340	20620	20180	19460	19020	20400	19240	72	5960	500	14320	50	1	14461554	3138	-204.72	5.19	12	12.85	-106.00	4180.00	22500	20230720	-3.56	10300	20221229	110.68	22500	-3.56	20230720	10800	100.93	20230106	22500	-3.56	20230720	10300	110.68	20221229	3.40	N	262260	500	72 억		746445	N	N	92	N	00	N
61	20230720	130953	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	21850	1950	2	9.80	37478303680	1732216	344.72	19920	22500	19920	25850	13930	19900	21638.50	5.16	0	135836	21340	20620	20180	19460	19020	20400	19240	72	5960	500	14320	50	1	14461554	3160	-206.13	5.23	12	11.98	-106.00	4180.00	22500	20230720	-2.89	10300	20221229	112.14	22500	-2.89	20230720	10800	102.31	20230106	22500	-2.89	20230720	10300	112.14	20221229	3.40	N	262260	500	72 억		746445	N	N	92	N	00	N
62	20230720	121002	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	21800	1900	2	9.55	31292265530	1451123	288.78	19920	22500	19920	25850	13930	19900	21566.98	5.16	0	129147	21340	20620	20180	19460	19020	20400	19240	72	5960	500	14320	50	1	14461554	3153	-205.66	5.22	12	10.03	-106.00	4180.00	22500	20230720	-3.11	10300	20221229	111.65	22500	-3.11	20230720	10800	101.85	20230106	22500	-3.11	20230720	10300	111.65	20221229	3.40	N	262260	500	72 억		746445	N	N	92	N	00	N
63	20230720	110957	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	21300	1400	2	7.04	27134965630	1260089	250.77	19920	22500	19920	25850	13930	19900	21537.34	5.16	0	87152	21340	20620	20180	19460	19020	20400	19240	72	5960	500	14320	50	1	14461554	3080	-200.94	5.10	12	8.71	-106.00	4180.00	22500	20230720	-5.33	10300	20221229	106.80	22500	-5.33	20230720	10800	97.22	20230106	22500	-5.33	20230720	10300	106.80	20221229	3.40	N	262260	500	72 억		746445	N	N	92	N	00	N
64	20230720	100946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20950	1050	2	5.28	4220861980	205762	40.95	19920	21100	19920	25850	13930	19900	20520.70	5.16	0	13195	21340	20620	20180	19460	19020	20400	19240	72	5960	500	14320	50	1	14461554	3030	-197.64	5.01	12	1.42	-106.00	4180.00	21500	20230717	-2.56	10300	20221229	103.40	21500	-2.56	20230717	10800	93.98	20230106	21500	-2.56	20230717	10300	103.40	20221229	3.40	N	262260	500	72 억		746445	N	N	92	N	00	N
65	20230720	090949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20300	400	2	2.01	703590070	34918	6.95	19920	20500	19920	25850	13930	19900	20168.59	5.16	0	1137	21340	20620	20180	19460	19020	20400	19240	72	5960	500	14320	50	1	14461554	2936	-191.51	4.86	12	0.24	-106.00	4180.00	21500	20230717	-5.58	10300	20221229	97.09	21500	-5.58	20230717	10800	87.96	20230106	21500	-5.58	20230717	10300	97.09	20221229	3.40	N	262260	500	72 억		746445	N	N	92	N	00	N
66	20230719	161007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19900	-600	5	-2.93	9980094530	499127	103.16	20700	20900	19740	26650	14350	20500	19995.24	5.20	0	-7914	21833	21166	20633	19966	19433	20900	19700	72	6150	500	14760	10	1	14461554	2878	-187.74	4.76	12	3.45	-106.00	4180.00	21500	20230717	-7.44	10300	20221229	93.20	21500	-7.44	20230717	10800	84.26	20230106	21500	-7.44	20230717	10300	93.20	20221229	3.42	N	262260	500	72 억		751458	N	N	92	N	00	N
67	20230719	151006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19850	-650	5	-3.17	9702670140	485171	100.28	20700	20900	19740	26650	14350	20500	19998.45	5.20	0	-9208	21833	21166	20633	19966	19433	20900	19700	72	6150	500	14760	10	1	14461554	2871	-187.26	4.75	12	3.35	-106.00	4180.00	21500	20230717	-7.67	10300	20221229	92.72	21500	-7.67	20230717	10800	83.80	20230106	21500	-7.67	20230717	10300	92.72	20221229	3.42	N	262260	500	72 억		751458	N	N	155	N	00	N
68	20230719	141010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19810	-690	5	-3.37	8327171420	415713	85.92	20700	20900	19750	26650	14350	20500	20031.05	5.20	0	-949	21833	21166	20633	19966	19433	20900	19700	72	6150	500	14760	10	1	14461554	2865	-186.89	4.74	12	2.87	-106.00	4180.00	21500	20230717	-7.86	10300	20221229	92.33	21500	-7.86	20230717	10800	83.43	20230106	21500	-7.86	20230717	10300	92.33	20221229	3.42	N	262260	500	72 억		751458	N	N	155	N	00	N
69	20230719	130955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19810	-690	5	-3.37	7645987150	381379	78.82	20700	20900	19750	26650	14350	20500	20048.26	5.20	0	3419	21833	21166	20633	19966	19433	20900	19700	72	6150	500	14760	10	1	14461554	2865	-186.89	4.74	12	2.64	-106.00	4180.00	21500	20230717	-7.86	10300	20221229	92.33	21500	-7.86	20230717	10800	83.43	20230106	21500	-7.86	20230717	10300	92.33	20221229	3.42	N	262260	500	72 억		751458	N	N	155	N	00	N
70	20230719	121012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20050	-450	5	-2.20	7024224740	350165	72.37	20700	20900	19750	26650	14350	20500	20059.75	5.20	0	9500	21833	21166	20633	19966	19433	20900	19700	72	6150	500	14760	50	1	14461554	2900	-189.15	4.80	12	2.42	-106.00	4180.00	21500	20230717	-6.74	10300	20221229	94.66	21500	-6.74	20230717	10800	85.65	20230106	21500	-6.74	20230717	10300	94.66	20221229	3.42	N	262260	500	72 억		751458	N	N	155	N	00	N
71	20230719	111009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20000	-500	5	-2.44	5709169310	284086	58.72	20700	20900	19750	26650	14350	20500	20096.62	5.20	0	10521	21833	21166	20633	19966	19433	20900	19700	72	6150	500	14760	50	1	14461554	2892	-188.68	4.78	12	1.96	-106.00	4180.00	21500	20230717	-6.98	10300	20221229	94.17	21500	-6.98	20230717	10800	85.19	20230106	21500	-6.98	20230717	10300	94.17	20221229	3.42	N	262260	500	72 억		751458	N	N	155	N	00	N
72	20230719	101001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20100	-400	5	-1.95	4711392480	234192	48.40	20700	20900	19750	26650	14350	20500	20117.64	5.20	0	9833	21833	21166	20633	19966	19433	20900	19700	72	6150	500	14760	50	1	14461554	2907	-189.62	4.81	12	1.62	-106.00	4180.00	21500	20230717	-6.51	10300	20221229	95.15	21500	-6.51	20230717	10800	86.11	20230106	21500	-6.51	20230717	10300	95.15	20221229	3.42	N	262260	500	72 억		751458	N	N	155	N	00	N
73	20230719	091001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20200	-300	5	-1.46	921402000	44885	9.28	20700	20900	20200	26650	14350	20500	20528.06	5.20	0	-14162	21833	21166	20633	19966	19433	20900	19700	72	6150	500	14760	50	1	14461554	2921	-190.57	4.83	12	0.31	-106.00	4180.00	21500	20230717	-6.05	10300	20221229	96.12	21500	-6.05	20230717	10800	87.04	20230106	21500	-6.05	20230717	10300	96.12	20221229	3.42	N	262260	500	72 억		751458	N	N	155	N	00	N
74	20230718	160959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20500	-250	5	-1.20	9916756750	478697	43.75	21150	21300	20100	26950	14550	20750	20716.81	5.02	0	24861	22116	21432	20816	20132	19516	21775	20475	72	6200	500	14940	50	1	14461554	2965	-193.40	4.90	12	3.31	-106.00	4180.00	21500	20230717	-4.65	10300	20221229	99.03	21500	-4.65	20230717	10800	89.81	20230106	21500	-4.65	20230717	10300	99.03	20221229	3.42	N	262260	500	72 억		725384	N	N	155	N	00	N
75	20230718	150958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20450	-300	5	-1.45	9596335800	463031	42.32	21150	21300	20100	26950	14550	20750	20725.04	5.02	0	29580	22116	21432	20816	20132	19516	21775	20475	72	6200	500	14940	50	1	14461554	2957	-192.92	4.89	12	3.20	-106.00	4180.00	21500	20230717	-4.88	10300	20221229	98.54	21500	-4.88	20230717	10800	89.35	20230106	21500	-4.88	20230717	10300	98.54	20221229	3.42	N	262260	500	72 억		725384	N	N	2	N	00	N
76	20230718	140954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20250	-500	5	-2.41	8612218900	414560	37.89	21150	21300	20100	26950	14550	20750	20774.36	5.02	0	29751	22116	21432	20816	20132	19516	21775	20475	72	6200	500	14940	50	1	14461554	2928	-191.04	4.84	12	2.87	-106.00	4180.00	21500	20230717	-5.81	10300	20221229	96.60	21500	-5.81	20230717	10800	87.50	20230106	21500	-5.81	20230717	10300	96.60	20221229	3.42	N	262260	500	72 억		725384	N	N	2	N	00	N
77	20230718	130955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20600	-150	5	-0.72	7349629750	352519	32.22	21150	21300	20400	26950	14550	20750	20848.89	5.02	0	26020	22116	21432	20816	20132	19516	21775	20475	72	6200	500	14940	50	1	14461554	2979	-194.34	4.93	12	2.44	-106.00	4180.00	21500	20230717	-4.19	10300	20221229	100.00	21500	-4.19	20230717	10800	90.74	20230106	21500	-4.19	20230717	10300	100.00	20221229	3.42	N	262260	500	72 억		725384	N	N	2	N	00	N
78	20230718	121005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20800	50	2	0.24	6066126800	290092	26.51	21150	21300	20550	26950	14550	20750	20911.04	5.02	0	16020	22116	21432	20816	20132	19516	21775	20475	72	6200	500	14940	50	1	14461554	3008	-196.23	4.98	12	2.01	-106.00	4180.00	21500	20230717	-3.26	10300	20221229	101.94	21500	-3.26	20230717	10800	92.59	20230106	21500	-3.26	20230717	10300	101.94	20221229	3.42	N	262260	500	72 억		725384	N	N	2	N	00	N
79	20230718	111002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20750	0	3	0.00	5451009750	260546	23.81	21150	21300	20550	26950	14550	20750	20921.49	5.02	0	17328	22116	21432	20816	20132	19516	21775	20475	72	6200	500	14940	50	1	14461554	3001	-195.75	4.96	12	1.80	-106.00	4180.00	21500	20230717	-3.49	10300	20221229	101.46	21500	-3.49	20230717	10800	92.13	20230106	21500	-3.49	20230717	10300	101.46	20221229	3.42	N	262260	500	72 억		725384	N	N	2	N	00	N
80	20230718	100955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20850	100	2	0.48	4155828600	197989	18.09	21150	21300	20750	26950	14550	20750	20990.20	5.02	0	5640	22116	21432	20816	20132	19516	21775	20475	72	6200	500	14940	50	1	14461554	3015	-196.70	4.99	12	1.37	-106.00	4180.00	21500	20230717	-3.02	10300	20221229	102.43	21500	-3.02	20230717	10800	93.06	20230106	21500	-3.02	20230717	10300	102.43	20221229	3.42	N	262260	500	72 억		725384	N	N	2	N	00	N
81	20230718	090953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20950	200	2	0.96	1297259750	61450	5.62	21150	21300	20900	26950	14550	20750	21110.82	5.02	0	-1816	22116	21432	20816	20132	19516	21775	20475	72	6200	500	14940	50	1	14461554	3030	-197.64	5.01	12	0.42	-106.00	4180.00	21500	20230717	-2.56	10300	20221229	103.40	21500	-2.56	20230717	10800	93.98	20230106	21500	-2.56	20230717	10300	103.40	20221229	3.42	N	262260	500	72 억		725384	N	N	2	N	00	N
82	20230717	160955	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	20750	600	2	2.98	22829130700	1087097	251.82	20200	21500	20200	26150	14150	20150	21000.23	4.82	0	34970	21103	20626	20123	19646	19143	20375	19395	72	6000	500	14500	50	1	14461554	3001	-195.75	4.96	12	7.52	-106.00	4180.00	21500	20230717	-3.49	10300	20221229	101.46	21500	-3.49	20230717	10800	92.13	20230106	21500	-3.49	20230717	10300	101.46	20221229	3.36	N	262260	500	72 억		696931	N	N	2	N	00	N
83	20230717	150950	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	20800	650	2	3.23	22380572300	1065518	246.82	20200	21500	20200	26150	14150	20150	21004.41	4.82	0	37163	21103	20626	20123	19646	19143	20375	19395	72	6000	500	14500	50	1	14461554	3008	-196.23	4.98	12	7.37	-106.00	4180.00	21500	20230717	-3.26	10300	20221229	101.94	21500	-3.26	20230717	10800	92.59	20230106	21500	-3.26	20230717	10300	101.94	20221229	3.36	N	262260	500	72 억		696931	N	N	1606	N	00	N
84	20230717	140954	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	20950	800	2	3.97	20740053600	986761	228.58	20200	21500	20200	26150	14150	20150	21018.32	4.82	0	34140	21103	20626	20123	19646	19143	20375	19395	72	6000	500	14500	50	1	14461554	3030	-197.64	5.01	12	6.82	-106.00	4180.00	21500	20230717	-2.56	10300	20221229	103.40	21500	-2.56	20230717	10800	93.98	20230106	21500	-2.56	20230717	10300	103.40	20221229	3.36	N	262260	500	72 억		696931	N	N	1606	N	00	N
85	20230717	130943	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	20850	700	2	3.47	15665525100	745562	172.70	20200	21500	20200	26150	14150	20150	21011.70	4.82	0	62459	21103	20626	20123	19646	19143	20375	19395	72	6000	500	14500	50	1	14461554	3015	-196.70	4.99	12	5.16	-106.00	4180.00	21500	20230717	-3.02	10300	20221229	102.43	21500	-3.02	20230717	10800	93.06	20230106	21500	-3.02	20230717	10300	102.43	20221229	3.36	N	262260	500	72 억		696931	N	N	1606	N	00	N
86	20230717	120955	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	21200	1050	2	5.21	14471444350	688490	159.48	20200	21500	20200	26150	14150	20150	21019.11	4.82	0	57942	21103	20626	20123	19646	19143	20375	19395	72	6000	500	14500	50	1	14461554	3066	-200.00	5.07	12	4.76	-106.00	4180.00	21500	20230717	-1.40	10300	20221229	105.83	21500	-1.40	20230717	10800	96.30	20230106	21500	-1.40	20230717	10300	105.83	20221229	3.36	N	262260	500	72 억		696931	N	N	1606	N	00	N
87	20230717	110945	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	21350	1200	2	5.96	11468442150	547795	126.89	20200	21350	20200	26150	14150	20150	20935.65	4.82	0	49341	21103	20626	20123	19646	19143	20375	19395	72	6000	500	14500	50	1	14461554	3088	-201.42	5.11	12	3.79	-106.00	4180.00	21350	20230419	0.00	10300	20221229	107.28	21350	0.00	20230419	10800	97.69	20230106	21350	0.00	20230419	10300	107.28	20221229	3.36	N	262260	500	72 억		696931	N	N	1606	N	00	N
88	20230717	100946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20750	600	2	2.98	7628098950	365246	84.61	20200	21200	20200	26150	14150	20150	20884.83	4.82	0	-10033	21103	20626	20123	19646	19143	20375	19395	72	6000	500	14500	50	1	14461554	3001	-195.75	4.96	12	2.53	-106.00	4180.00	21350	20230419	-2.81	10300	20221229	101.46	21350	-2.81	20230419	10800	92.13	20230106	21350	-2.81	20230419	10300	101.46	20221229	3.36	N	262260	500	72 억		696931	N	N	1606	N	00	N
89	20230717	090945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20850	700	2	3.47	3777738550	180657	41.85	20200	21200	20200	26150	14150	20150	20911.11	4.82	0	-1019	21103	20626	20123	19646	19143	20375	19395	72	6000	500	14500	50	1	14461554	3015	-196.70	4.99	12	1.25	-106.00	4180.00	21350	20230419	-2.34	10300	20221229	102.43	21350	-2.34	20230419	10800	93.06	20230106	21350	-2.34	20230419	10300	102.43	20221229	3.36	N	262260	500	72 억		696931	N	N	1606	N	00	N
90	20230714	160945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20150	50	2	0.25	8573751270	428371	88.19	20550	20600	19620	26100	14100	20100	20014.64	5.09	0	-38879	21086	20592	19956	19462	18826	20840	19710	72	6000	500	14470	50	1	14461554	2914	-190.09	4.82	12	2.96	-106.00	4180.00	21350	20230419	-5.62	10300	20221229	95.63	21350	-5.62	20230419	10800	86.57	20230106	21350	-5.62	20230419	10300	95.63	20221229	3.24	N	262260	500	72 억		736516	N	N	1606	N	00	N
91	20230714	150948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20300	200	2	1.00	8118918470	405885	83.56	20550	20600	19620	26100	14100	20100	20003.00	5.09	0	-40410	21086	20592	19956	19462	18826	20840	19710	72	6000	500	14470	50	1	14461554	2936	-191.51	4.86	12	2.81	-106.00	4180.00	21350	20230419	-4.92	10300	20221229	97.09	21350	-4.92	20230419	10800	87.96	20230106	21350	-4.92	20230419	10300	97.09	20221229	3.24	N	262260	500	72 억		736516	N	N	9	N	00	N
92	20230714	140954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20000	-100	5	-0.50	6831742420	342096	70.43	20550	20600	19620	26100	14100	20100	19970.25	5.09	0	-57674	21086	20592	19956	19462	18826	20840	19710	72	6000	500	14470	50	1	14461554	2892	-188.68	4.78	12	2.37	-106.00	4180.00	21350	20230419	-6.32	10300	20221229	94.17	21350	-6.32	20230419	10800	85.19	20230106	21350	-6.32	20230419	10300	94.17	20221229	3.24	N	262260	500	72 억		736516	N	N	9	N	00	N
93	20230714	130940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20100	0	3	0.00	6328987520	317038	65.27	20550	20600	19620	26100	14100	20100	19962.87	5.09	0	-58778	21086	20592	19956	19462	18826	20840	19710	72	6000	500	14470	50	1	14461554	2907	-189.62	4.81	12	2.19	-106.00	4180.00	21350	20230419	-5.85	10300	20221229	95.15	21350	-5.85	20230419	10800	86.11	20230106	21350	-5.85	20230419	10300	95.15	20221229	3.24	N	262260	500	72 억		736516	N	N	9	N	00	N
94	20230714	120940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20050	-50	5	-0.25	5727527470	287158	59.12	20550	20600	19620	26100	14100	20100	19945.56	5.09	0	-58565	21086	20592	19956	19462	18826	20840	19710	72	6000	500	14470	50	1	14461554	2900	-189.15	4.80	12	1.99	-106.00	4180.00	21350	20230419	-6.09	10300	20221229	94.66	21350	-6.09	20230419	10800	85.65	20230106	21350	-6.09	20230419	10300	94.66	20221229	3.24	N	262260	500	72 억		736516	N	N	9	N	00	N
95	20230714	110952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19910	-190	5	-0.95	4964746410	248812	51.23	20550	20600	19620	26100	14100	20100	19953.81	5.09	0	-51852	21086	20592	19956	19462	18826	20840	19710	72	6000	500	14470	10	1	14461554	2879	-187.83	4.76	12	1.72	-106.00	4180.00	21350	20230419	-6.74	10300	20221229	93.30	21350	-6.74	20230419	10800	84.35	20230106	21350	-6.74	20230419	10300	93.30	20221229	3.24	N	262260	500	72 억		736516	N	N	9	N	00	N
96	20230714	100953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19860	-240	5	-1.19	3903409150	195791	40.31	20550	20600	19620	26100	14100	20100	19936.61	5.09	0	-40125	21086	20592	19956	19462	18826	20840	19710	72	6000	500	14470	10	1	14461554	2872	-187.36	4.75	12	1.35	-106.00	4180.00	21350	20230419	-6.98	10300	20221229	92.82	21350	-6.98	20230419	10800	83.89	20230106	21350	-6.98	20230419	10300	92.82	20221229	3.24	N	262260	500	72 억		736516	N	N	9	N	00	N
97	20230714	090947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20050	-50	5	-0.25	1181338150	58315	12.01	20550	20600	20000	26100	14100	20100	20257.88	5.09	0	-25029	21086	20592	19956	19462	18826	20840	19710	72	6000	500	14470	50	1	14461554	2900	-189.15	4.80	12	0.40	-106.00	4180.00	21350	20230419	-6.09	10300	20221229	94.66	21350	-6.09	20230419	10800	85.65	20230106	21350	-6.09	20230419	10300	94.66	20221229	3.24	N	262260	500	72 억		736516	N	N	9	N	00	N
98	20230713	160943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20100	680	2	3.50	9489516850	473017	49.71	19550	20450	19320	25200	13600	19420	20061.64	4.82	0	40467	21273	20346	19773	18846	18273	20060	18560	72	5800	500	13980	50	1	14461554	2907	-189.62	4.81	12	3.27	-106.00	4180.00	21350	20230419	-5.85	10300	20221229	95.15	21350	-5.85	20230419	10800	86.11	20230106	21350	-5.85	20230419	10300	95.15	20221229	3.44	N	262260	500	72 억		696747	N	N	9	N	00	N
99	20230713	150938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20100	680	2	3.50	8781386550	437652	45.99	19550	20450	19320	25200	13600	19420	20064.77	4.82	0	36420	21273	20346	19773	18846	18273	20060	18560	72	5800	500	13980	50	1	14461554	2907	-189.62	4.81	12	3.03	-106.00	4180.00	21350	20230419	-5.85	10300	20221229	95.15	21350	-5.85	20230419	10800	86.11	20230106	21350	-5.85	20230419	10300	95.15	20221229	3.44	N	262260	500	72 억		696747	N	N	0	N	00	N
100	20230713	140937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20150	730	2	3.76	8011697000	399446	41.98	19550	20450	19320	25200	13600	19420	20057.02	4.82	0	41346	21273	20346	19773	18846	18273	20060	18560	72	5800	500	13980	50	1	14461554	2914	-190.09	4.82	12	2.76	-106.00	4180.00	21350	20230419	-5.62	10300	20221229	95.63	21350	-5.62	20230419	10800	86.57	20230106	21350	-5.62	20230419	10300	95.63	20221229	3.44	N	262260	500	72 억		696747	N	N	0	N	00	N
101	20230713	130941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20200	780	2	4.02	7165257500	357393	37.56	19550	20450	19320	25200	13600	19420	20048.68	4.82	0	42750	21273	20346	19773	18846	18273	20060	18560	72	5800	500	13980	50	1	14461554	2921	-190.57	4.83	12	2.47	-106.00	4180.00	21350	20230419	-5.39	10300	20221229	96.12	21350	-5.39	20230419	10800	87.04	20230106	21350	-5.39	20230419	10300	96.12	20221229	3.44	N	262260	500	72 억		696747	N	N	0	N	00	N
102	20230713	120937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20150	730	2	3.76	6485181200	323679	34.01	19550	20450	19320	25200	13600	19420	20035.84	4.82	0	38136	21273	20346	19773	18846	18273	20060	18560	72	5800	500	13980	50	1	14461554	2914	-190.09	4.82	12	2.24	-106.00	4180.00	21350	20230419	-5.62	10300	20221229	95.63	21350	-5.62	20230419	10800	86.57	20230106	21350	-5.62	20230419	10300	95.63	20221229	3.44	N	262260	500	72 억		696747	N	N	0	N	00	N
103	20230713	110941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20150	730	2	3.76	5847905430	291894	30.67	19550	20450	19320	25200	13600	19420	20034.35	4.82	0	38943	21273	20346	19773	18846	18273	20060	18560	72	5800	500	13980	50	1	14461554	2914	-190.09	4.82	12	2.02	-106.00	4180.00	21350	20230419	-5.62	10300	20221229	95.63	21350	-5.62	20230419	10800	86.57	20230106	21350	-5.62	20230419	10300	95.63	20221229	3.44	N	262260	500	72 억		696747	N	N	0	N	00	N
104	20230713	100934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20300	880	2	4.53	4243566430	212729	22.36	19550	20450	19320	25200	13600	19420	19948.23	4.82	0	18044	21273	20346	19773	18846	18273	20060	18560	72	5800	500	13980	50	1	14461554	2936	-191.51	4.86	12	1.47	-106.00	4180.00	21350	20230419	-4.92	10300	20221229	97.09	21350	-4.92	20230419	10800	87.96	20230106	21350	-4.92	20230419	10300	97.09	20221229	3.44	N	262260	500	72 억		696747	N	N	0	N	00	N
105	20230713	090936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19520	100	2	0.51	795764040	40792	4.29	19550	19630	19320	25200	13600	19420	19507.85	4.82	0	-3912	21273	20346	19773	18846	18273	20060	18560	72	5800	500	13980	10	1	14461554	2823	-184.15	4.67	12	0.28	-106.00	4180.00	21350	20230419	-8.57	10300	20221229	89.51	21350	-8.57	20230419	10800	80.74	20230106	21350	-8.57	20230419	10300	89.51	20221229	3.44	N	262260	500	72 억		696747	N	N	0	N	00	N
106	20230712	160933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19420	-180	5	-0.92	19026051790	944215	181.44	20150	20700	19200	25450	13720	19600	20150.66	4.91	0	-11211	20433	20016	19523	19106	18613	20225	19315	72	5865	500	14110	10	1	14461554	2808	-183.21	4.65	12	6.53	-106.00	4180.00	21350	20230419	-9.04	10300	20221229	88.54	21350	-9.04	20230419	10800	79.81	20230106	21350	-9.04	20230419	10300	88.54	20221229	3.44	N	262260	500	72 억		710055	N	N	2038	N	00	N
107	20230712	150926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19420	-180	5	-0.92	18584375500	921448	177.06	20150	20700	19200	25450	13720	19600	20168.66	4.91	0	-18559	20433	20016	19523	19106	18613	20225	19315	72	5865	500	14110	10	1	14461554	2808	-183.21	4.65	12	6.37	-106.00	4180.00	21350	20230419	-9.04	10300	20221229	88.54	21350	-9.04	20230419	10800	79.81	20230106	21350	-9.04	20230419	10300	88.54	20221229	3.44	N	262260	500	72 억		710055	N	N	2038	N	00	N
108	20230712	140924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19400	-200	5	-1.02	17144619070	847195	162.79	20150	20700	19350	25450	13720	19600	20236.92	4.91	0	-38387	20433	20016	19523	19106	18613	20225	19315	72	5865	500	14110	10	1	14461554	2806	-183.02	4.64	12	5.86	-106.00	4180.00	21350	20230419	-9.13	10300	20221229	88.35	21350	-9.13	20230419	10800	79.63	20230106	21350	-9.13	20230419	10300	88.35	20221229	3.44	N	262260	500	72 억		710055	N	N	2038	N	00	N
109	20230712	130925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19750	150	2	0.77	15741916740	775740	149.06	20150	20700	19650	25450	13720	19600	20292.77	4.91	0	-18864	20433	20016	19523	19106	18613	20225	19315	72	5865	500	14110	10	1	14461554	2856	-186.32	4.72	12	5.36	-106.00	4180.00	21350	20230419	-7.49	10300	20221229	91.75	21350	-7.49	20230419	10800	82.87	20230106	21350	-7.49	20230419	10300	91.75	20221229	3.44	N	262260	500	72 억		710055	N	N	2038	N	00	N
110	20230712	120930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20050	450	2	2.30	13734716220	674712	129.65	20150	20700	19980	25450	13720	19600	20356.41	4.91	0	-4445	20433	20016	19523	19106	18613	20225	19315	72	5865	500	14110	50	1	14461554	2900	-189.15	4.80	12	4.67	-106.00	4180.00	21350	20230419	-6.09	10300	20221229	94.66	21350	-6.09	20230419	10800	85.65	20230106	21350	-6.09	20230419	10300	94.66	20221229	3.44	N	262260	500	72 억		710055	N	N	2038	N	00	N
111	20230712	110930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20450	850	2	4.34	12565405470	616698	118.50	20150	20700	19980	25450	13720	19600	20375.30	4.91	0	913	20433	20016	19523	19106	18613	20225	19315	72	5865	500	14110	50	1	14461554	2957	-192.92	4.89	12	4.26	-106.00	4180.00	21350	20230419	-4.22	10300	20221229	98.54	21350	-4.22	20230419	10800	89.35	20230106	21350	-4.22	20230419	10300	98.54	20221229	3.44	N	262260	500	72 억		710055	N	N	2038	N	00	N
112	20230712	100930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20200	600	2	3.06	9826873270	482292	92.67	20150	20700	19980	25450	13720	19600	20375.36	4.91	0	-23465	20433	20016	19523	19106	18613	20225	19315	72	5865	500	14110	50	1	14461554	2921	-190.57	4.83	12	3.33	-106.00	4180.00	21350	20230419	-5.39	10300	20221229	96.12	21350	-5.39	20230419	10800	87.04	20230106	21350	-5.39	20230419	10300	96.12	20221229	3.44	N	262260	500	72 억		710055	N	N	2038	N	00	N
113	20230712	090931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20250	650	2	3.32	3770745520	185376	35.62	20150	20700	19980	25450	13720	19600	20341.07	4.91	0	-8663	20433	20016	19523	19106	18613	20225	19315	72	5865	500	14110	50	1	14461554	2928	-191.04	4.84	12	1.28	-106.00	4180.00	21350	20230419	-5.15	10300	20221229	96.60	21350	-5.15	20230419	10800	87.50	20230106	21350	-5.15	20230419	10300	96.60	20221229	3.44	N	262260	500	72 억		710055	N	N	2038	N	00	N
114	20230711	160917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19600	660	2	3.48	10117126370	518125	108.72	19390	19940	19030	24600	13260	18940	19526.32	4.64	0	34007	20533	19736	18893	18096	17253	20135	18495	72	5670	500	13630	10	1	14461554	2834	-184.91	4.69	12	3.58	-106.00	4180.00	21350	20230419	-8.20	10300	20221229	90.29	21350	-8.20	20230419	10800	81.48	20230106	21350	-8.20	20230419	10300	90.29	20221229	3.44	N	262260	500	72 억		671373	N	N	2038	N	00	N
115	20230711	150915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19520	580	2	3.06	9705586410	497080	104.31	19390	19940	19030	24600	13260	18940	19525.20	4.64	0	28690	20533	19736	18893	18096	17253	20135	18495	72	5670	500	13630	10	1	14461554	2823	-184.15	4.67	12	3.44	-106.00	4180.00	21350	20230419	-8.57	10300	20221229	89.51	21350	-8.57	20230419	10800	80.74	20230106	21350	-8.57	20230419	10300	89.51	20221229	3.44	N	262260	500	72 억		671373	N	N	69	N	00	N
116	20230711	140908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19520	580	2	3.06	9145790320	468403	98.29	19390	19940	19030	24600	13260	18940	19525.47	4.64	0	26168	20533	19736	18893	18096	17253	20135	18495	72	5670	500	13630	10	1	14461554	2823	-184.15	4.67	12	3.24	-106.00	4180.00	21350	20230419	-8.57	10300	20221229	89.51	21350	-8.57	20230419	10800	80.74	20230106	21350	-8.57	20230419	10300	89.51	20221229	3.44	N	262260	500	72 억		671373	N	N	69	N	00	N
117	20230711	130859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19610	670	2	3.54	7799338020	399912	83.92	19390	19940	19030	24600	13260	18940	19502.64	4.64	0	15216	20533	19736	18893	18096	17253	20135	18495	72	5670	500	13630	10	1	14461554	2836	-185.00	4.69	12	2.77	-106.00	4180.00	21350	20230419	-8.15	10300	20221229	90.39	21350	-8.15	20230419	10800	81.57	20230106	21350	-8.15	20230419	10300	90.39	20221229	3.44	N	262260	500	72 억		671373	N	N	69	N	00	N
118	20230711	120920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19460	520	2	2.75	7127350840	365556	76.71	19390	19940	19030	24600	13260	18940	19497.29	4.64	0	14080	20533	19736	18893	18096	17253	20135	18495	72	5670	500	13630	10	1	14461554	2814	-183.58	4.66	12	2.53	-106.00	4180.00	21350	20230419	-8.85	10300	20221229	88.93	21350	-8.85	20230419	10800	80.19	20230106	21350	-8.85	20230419	10300	88.93	20221229	3.44	N	262260	500	72 억		671373	N	N	69	N	00	N
119	20230711	110924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19220	280	2	1.48	6392915910	327742	68.77	19390	19940	19030	24600	13260	18940	19505.94	4.64	0	14339	20533	19736	18893	18096	17253	20135	18495	72	5670	500	13630	10	1	14461554	2780	-181.32	4.60	12	2.27	-106.00	4180.00	21350	20230419	-9.98	10300	20221229	86.60	21350	-9.98	20230419	10800	77.96	20230106	21350	-9.98	20230419	10300	86.60	20221229	3.44	N	262260	500	72 억		671373	N	N	69	N	00	N
120	20230711	100922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19190	250	2	1.32	5367223410	274221	57.54	19390	19940	19090	24600	13260	18940	19572.62	4.64	0	10379	20533	19736	18893	18096	17253	20135	18495	72	5670	500	13630	10	1	14461554	2775	-181.04	4.59	12	1.90	-106.00	4180.00	21350	20230419	-10.12	10300	20221229	86.31	21350	-10.12	20230419	10800	77.69	20230106	21350	-10.12	20230419	10300	86.31	20221229	3.44	N	262260	500	72 억		671373	N	N	69	N	00	N
121	20230711	090919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19340	400	2	2.11	765896430	39576	8.30	19390	19510	19090	24600	13260	18940	19352.55	4.64	0	-6015	20533	19736	18893	18096	17253	20135	18495	72	5670	500	13630	10	1	14461554	2797	-182.45	4.63	12	0.27	-106.00	4180.00	21350	20230419	-9.41	10300	20221229	87.77	21350	-9.41	20230419	10800	79.07	20230106	21350	-9.41	20230419	10300	87.77	20221229	3.44	N	262260	500	72 억		671373	N	N	69	N	00	N
122	20230710	160911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18940	220	2	1.18	8970734670	472519	160.35	18730	19690	18050	24300	13110	18720	18985.11	4.68	0	-4930	19726	19222	18946	18442	18166	19085	18305	72	5595	500	13470	10	1	14461554	2739	-178.68	4.53	12	3.27	-106.00	4180.00	21350	20230419	-11.29	10300	20221229	83.88	21350	-11.29	20230419	10800	75.37	20230106	21350	-11.29	20230419	10300	83.88	20221229	3.55	N	262260	500	72 억		676516	N	N	69	N	00	N
123	20230710	150914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19000	280	2	1.50	8498965890	447591	151.89	18730	19690	18050	24300	13110	18720	18988.41	4.68	0	-9270	19726	19222	18946	18442	18166	19085	18305	72	5595	500	13470	10	1	14461554	2748	-179.25	4.55	12	3.10	-106.00	4180.00	21350	20230419	-11.01	10300	20221229	84.47	21350	-11.01	20230419	10800	75.93	20230106	21350	-11.01	20230419	10300	84.47	20221229	3.55	N	262260	500	72 억		676516	N	N	0	N	00	N
124	20230710	140904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19430	710	2	3.79	7186770280	379199	128.68	18730	19690	18050	24300	13110	18720	18952.68	4.68	0	597	19726	19222	18946	18442	18166	19085	18305	72	5595	500	13470	10	1	14461554	2810	-183.30	4.65	12	2.62	-106.00	4180.00	21350	20230419	-8.99	10300	20221229	88.64	21350	-8.99	20230419	10800	79.91	20230106	21350	-8.99	20230419	10300	88.64	20221229	3.55	N	262260	500	72 억		676516	N	N	0	N	00	N
125	20230710	130853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19030	310	2	1.66	4694432380	250865	85.13	18730	19250	18050	24300	13110	18720	18712.97	4.68	0	19003	19726	19222	18946	18442	18166	19085	18305	72	5595	500	13470	10	1	14461554	2752	-179.53	4.55	12	1.73	-106.00	4180.00	21350	20230419	-10.87	10300	20221229	84.76	21350	-10.87	20230419	10800	76.20	20230106	21350	-10.87	20230419	10300	84.76	20221229	3.55	N	262260	500	72 억		676516	N	N	0	N	00	N
126	20230710	120918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19030	310	2	1.66	3639590500	195584	66.37	18730	19070	18050	24300	13110	18720	18608.67	4.68	0	19089	19726	19222	18946	18442	18166	19085	18305	72	5595	500	13470	10	1	14461554	2752	-179.53	4.55	12	1.35	-106.00	4180.00	21350	20230419	-10.87	10300	20221229	84.76	21350	-10.87	20230419	10800	76.20	20230106	21350	-10.87	20230419	10300	84.76	20221229	3.55	N	262260	500	72 억		676516	N	N	0	N	00	N
127	20230710	110914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18930	210	2	1.12	3012572350	162487	55.14	18730	19070	18050	24300	13110	18720	18540.08	4.68	0	19909	19726	19222	18946	18442	18166	19085	18305	72	5595	500	13470	10	1	14461554	2738	-178.58	4.53	12	1.12	-106.00	4180.00	21350	20230419	-11.33	10300	20221229	83.79	21350	-11.33	20230419	10800	75.28	20230106	21350	-11.33	20230419	10300	83.79	20221229	3.55	N	262260	500	72 억		676516	N	N	0	N	00	N
128	20230710	100916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18770	50	2	0.27	2324218110	125716	42.66	18730	19070	18050	24300	13110	18720	18487.32	4.68	0	26811	19726	19222	18946	18442	18166	19085	18305	72	5595	500	13470	10	1	14461554	2714	-177.08	4.49	12	0.87	-106.00	4180.00	21350	20230419	-12.08	10300	20221229	82.23	21350	-12.08	20230419	10800	73.80	20230106	21350	-12.08	20230419	10300	82.23	20221229	3.55	N	262260	500	72 억		676516	N	N	0	N	00	N
129	20230710	090907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18880	160	2	0.85	316586180	16770	5.69	18730	19070	18720	24300	13110	18720	18880.84	4.68	0	-476	19726	19222	18946	18442	18166	19085	18305	72	5595	500	13470	10	1	14461554	2730	-178.11	4.52	12	0.12	-106.00	4180.00	21350	20230419	-11.57	10300	20221229	83.30	21350	-11.57	20230419	10800	74.81	20230106	21350	-11.57	20230419	10300	83.30	20221229	3.55	N	262260	500	72 억		676516	N	N	0	N	00	N
130	20230707	160905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18720	-730	5	-3.75	5571304890	292756	43.03	19350	19450	18670	25250	13620	19450	19030.86	4.80	0	-16859	20276	19862	19486	19072	18696	20070	19280	72	5815	500	14000	10	1	14461554	2707	-176.60	4.48	12	2.02	-106.00	4180.00	21350	20230419	-12.32	10300	20221229	81.75	21350	-12.32	20230419	10800	73.33	20230106	21350	-12.32	20230419	10300	81.75	20221229	3.49	N	262260	500	72 억		693598	N	N	3286	N	00	N
131	20230707	150904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18850	-600	5	-3.08	5111554150	268257	39.43	19350	19450	18670	25250	13620	19450	19054.16	4.80	0	-19326	20276	19862	19486	19072	18696	20070	19280	72	5815	500	14000	10	1	14461554	2726	-177.83	4.51	12	1.85	-106.00	4180.00	21350	20230419	-11.71	10300	20221229	83.01	21350	-11.71	20230419	10800	74.54	20230106	21350	-11.71	20230419	10300	83.01	20221229	3.49	N	262260	500	72 억		693598	N	N	3286	N	00	N
132	20230707	140921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18750	-700	5	-3.60	4492636880	235449	34.61	19350	19450	18670	25250	13620	19450	19080.59	4.80	0	-16060	20276	19862	19486	19072	18696	20070	19280	72	5815	500	14000	10	1	14461554	2712	-176.89	4.49	12	1.63	-106.00	4180.00	21350	20230419	-12.18	10300	20221229	82.04	21350	-12.18	20230419	10800	73.61	20230106	21350	-12.18	20230419	10300	82.04	20221229	3.49	N	262260	500	72 억		693598	N	N	3286	N	00	N
133	20230707	130909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18830	-620	5	-3.19	3881349510	202865	29.82	19350	19450	18780	25250	13620	19450	19132.11	4.80	0	-14310	20276	19862	19486	19072	18696	20070	19280	72	5815	500	14000	10	1	14461554	2723	-177.64	4.50	12	1.40	-106.00	4180.00	21350	20230419	-11.80	10300	20221229	82.82	21350	-11.80	20230419	10800	74.35	20230106	21350	-11.80	20230419	10300	82.82	20221229	3.49	N	262260	500	72 억		693598	N	N	3286	N	00	N
134	20230707	120913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18980	-470	5	-2.42	3496006110	182540	26.83	19350	19450	18780	25250	13620	19450	19151.42	4.80	0	-10843	20276	19862	19486	19072	18696	20070	19280	72	5815	500	14000	10	1	14461554	2745	-179.06	4.54	12	1.26	-106.00	4180.00	21350	20230419	-11.10	10300	20221229	84.27	21350	-11.10	20230419	10800	75.74	20230106	21350	-11.10	20230419	10300	84.27	20221229	3.49	N	262260	500	72 억		693598	N	N	3286	N	00	N
135	20230707	110918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19090	-360	5	-1.85	2639765290	137477	20.21	19350	19450	19000	25250	13620	19450	19200.86	4.80	0	-3223	20276	19862	19486	19072	18696	20070	19280	72	5815	500	14000	10	1	14461554	2761	-180.09	4.57	12	0.95	-106.00	4180.00	21350	20230419	-10.59	10300	20221229	85.34	21350	-10.59	20230419	10800	76.76	20230106	21350	-10.59	20230419	10300	85.34	20221229	3.49	N	262260	500	72 억		693598	N	N	3286	N	00	N
136	20230707	100905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19110	-340	5	-1.75	2035211810	106021	15.58	19350	19450	19000	25250	13620	19450	19195.45	4.80	0	-1223	20276	19862	19486	19072	18696	20070	19280	72	5815	500	14000	10	1	14461554	2764	-180.28	4.57	12	0.73	-106.00	4180.00	21350	20230419	-10.49	10300	20221229	85.53	21350	-10.49	20230419	10800	76.94	20230106	21350	-10.49	20230419	10300	85.53	20221229	3.49	N	262260	500	72 억		693598	N	N	3286	N	00	N
137	20230707	090906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19330	-120	5	-0.62	557322440	28900	4.25	19350	19450	19120	25250	13620	19450	19282.44	4.80	0	4209	20276	19862	19486	19072	18696	20070	19280	72	5815	500	14000	10	1	14461554	2795	-182.36	4.62	12	0.20	-106.00	4180.00	21350	20230419	-9.46	10300	20221229	87.67	21350	-9.46	20230419	10800	78.98	20230106	21350	-9.46	20230419	10300	87.67	20221229	3.49	N	262260	500	72 억		693598	N	N	3286	N	00	N
138	20230706	160905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19450	390	2	2.05	13228978170	677359	88.81	19150	19900	19110	24750	13350	19060	19530.82	5.07	0	-38164	20186	19622	19036	18472	17886	19330	18180	72	5700	500	13720	10	1	14461554	2813	-183.49	4.65	12	4.68	-106.00	4180.00	21350	20230419	-8.90	10300	20221229	88.83	21350	-8.90	20230419	10800	80.09	20230106	21350	-8.90	20230419	10300	88.83	20221229	3.45	N	262260	500	72 억		733399	N	N	3286	N	00	N
139	20230706	150905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19380	320	2	1.68	12723209210	651324	85.40	19150	19900	19110	24750	13350	19060	19534.95	5.07	0	-40812	20186	19622	19036	18472	17886	19330	18180	72	5700	500	13720	10	1	14461554	2803	-182.83	4.64	12	4.50	-106.00	4180.00	21350	20230419	-9.23	10300	20221229	88.16	21350	-9.23	20230419	10800	79.44	20230106	21350	-9.23	20230419	10300	88.16	20221229	3.45	N	262260	500	72 억		733399	N	N	3578	N	00	N
140	20230706	140907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19500	440	2	2.31	11748018160	601173	78.82	19150	19900	19110	24750	13350	19060	19542.45	5.07	0	-29172	20186	19622	19036	18472	17886	19330	18180	72	5700	500	13720	10	1	14461554	2820	-183.96	4.67	12	4.16	-106.00	4180.00	21350	20230419	-8.67	10300	20221229	89.32	21350	-8.67	20230419	10800	80.56	20230106	21350	-8.67	20230419	10300	89.32	20221229	3.45	N	262260	500	72 억		733399	N	N	3578	N	00	N
141	20230706	130903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19130	70	2	0.37	10627362570	543228	71.23	19150	19900	19110	24750	13350	19060	19564.08	5.07	0	-37027	20186	19622	19036	18472	17886	19330	18180	72	5700	500	13720	10	1	14461554	2766	-180.47	4.58	12	3.76	-106.00	4180.00	21350	20230419	-10.40	10300	20221229	85.73	21350	-10.40	20230419	10800	77.13	20230106	21350	-10.40	20230419	10300	85.73	20221229	3.45	N	262260	500	72 억		733399	N	N	3578	N	00	N
142	20230706	120846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19590	530	2	2.78	9377881930	478782	62.78	19150	19900	19150	24750	13350	19060	19587.81	5.07	0	-27067	20186	19622	19036	18472	17886	19330	18180	72	5700	500	13720	10	1	14461554	2833	-184.81	4.69	12	3.31	-106.00	4180.00	21350	20230419	-8.24	10300	20221229	90.19	21350	-8.24	20230419	10800	81.39	20230106	21350	-8.24	20230419	10300	90.19	20221229	3.45	N	262260	500	72 억		733399	N	N	3578	N	00	N
143	20230706	110912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19640	580	2	3.04	8742365400	446323	58.52	19150	19900	19150	24750	13350	19060	19588.45	5.07	0	-24808	20186	19622	19036	18472	17886	19330	18180	72	5700	500	13720	10	1	14461554	2840	-185.28	4.70	12	3.09	-106.00	4180.00	21350	20230419	-8.01	10300	20221229	90.68	21350	-8.01	20230419	10800	81.85	20230106	21350	-8.01	20230419	10300	90.68	20221229	3.45	N	262260	500	72 억		733399	N	N	3578	N	00	N
144	20230706	100906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19670	610	2	3.20	5258124690	269775	35.37	19150	19800	19150	24750	13350	19060	19492.03	5.07	0	10494	20186	19622	19036	18472	17886	19330	18180	72	5700	500	13720	10	1	14461554	2845	-185.57	4.71	12	1.87	-106.00	4180.00	21350	20230419	-7.87	10300	20221229	90.97	21350	-7.87	20230419	10800	82.13	20230106	21350	-7.87	20230419	10300	90.97	20221229	3.45	N	262260	500	72 억		733399	N	N	3578	N	00	N
145	20230706	090903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19310	250	2	1.31	1364402450	70319	9.22	19150	19580	19150	24750	13350	19060	19406.88	5.07	0	-12610	20186	19622	19036	18472	17886	19330	18180	72	5700	500	13720	10	1	14461554	2793	-182.17	4.62	12	0.49	-106.00	4180.00	21350	20230419	-9.56	10300	20221229	87.48	21350	-9.56	20230419	10800	78.80	20230106	21350	-9.56	20230419	10300	87.48	20221229	3.45	N	262260	500	72 억		733399	N	N	3578	N	00	N
146	20230705	160901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19060	-440	5	-2.26	14431401870	759047	31.78	19280	19600	18450	25350	13650	19500	19011.33	5.35	0	-33118	21333	20416	19283	18366	17233	20875	18825	72	5850	500	14040	10	1	14461554	2756	-179.81	4.56	12	5.25	-106.00	4180.00	21350	20230419	-10.73	10200	20220704	86.86	21350	-10.73	20230419	10800	76.48	20230106	21350	-10.73	20230419	10300	85.05	20221229	3.46	N	262260	500	72 억		774148	N	N	3578	N	00	N
147	20230705	150857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19150	-350	5	-1.79	13996382220	736240	30.83	19280	19600	18450	25350	13650	19500	19009.45	5.35	0	-35153	21333	20416	19283	18366	17233	20875	18825	72	5850	500	14040	10	1	14461554	2769	-180.66	4.58	12	5.09	-106.00	4180.00	21350	20230419	-10.30	10200	20220704	87.75	21350	-10.30	20230419	10800	77.31	20230106	21350	-10.30	20230419	10300	85.92	20221229	3.46	N	262260	500	72 억		774148	N	N	0	N	00	N
148	20230705	140848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19080	-420	5	-2.15	12996589360	684052	28.64	19280	19600	18450	25350	13650	19500	18998.12	5.35	0	-36184	21333	20416	19283	18366	17233	20875	18825	72	5850	500	14040	10	1	14461554	2759	-180.00	4.56	12	4.73	-106.00	4180.00	21350	20230419	-10.63	10200	20220704	87.06	21350	-10.63	20230419	10800	76.67	20230106	21350	-10.63	20230419	10300	85.24	20221229	3.46	N	262260	500	72 억		774148	N	N	0	N	00	N
149	20230705	130850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19280	-220	5	-1.13	12234799550	644403	26.98	19280	19600	18450	25350	13650	19500	18984.84	5.35	0	-36723	21333	20416	19283	18366	17233	20875	18825	72	5850	500	14040	10	1	14461554	2788	-181.89	4.61	12	4.46	-106.00	4180.00	21350	20230419	-9.70	10200	20220704	89.02	21350	-9.70	20230419	10800	78.52	20230106	21350	-9.70	20230419	10300	87.18	20221229	3.46	N	262260	500	72 억		774148	N	N	0	N	00	N
150	20230705	120849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19360	-140	5	-0.72	11358012640	598819	25.07	19280	19600	18450	25350	13650	19500	18965.78	5.35	0	-47404	21333	20416	19283	18366	17233	20875	18825	72	5850	500	14040	10	1	14461554	2800	-182.64	4.63	12	4.14	-106.00	4180.00	21350	20230419	-9.32	10200	20220704	89.80	21350	-9.32	20230419	10800	79.26	20230106	21350	-9.32	20230419	10300	87.96	20221229	3.46	N	262260	500	72 억		774148	N	N	0	N	00	N
151	20230705	110858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19180	-320	5	-1.64	9025319180	478503	20.04	19280	19400	18450	25350	13650	19500	18859.21	5.35	0	-42015	21333	20416	19283	18366	17233	20875	18825	72	5850	500	14040	10	1	14461554	2774	-180.94	4.59	12	3.31	-106.00	4180.00	21350	20230419	-10.16	10200	20220704	88.04	21350	-10.16	20230419	10800	77.59	20230106	21350	-10.16	20230419	10300	86.21	20221229	3.46	N	262260	500	72 억		774148	N	N	0	N	00	N
152	20230705	100850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18830	-670	5	-3.44	6867934920	365152	15.29	19280	19400	18450	25350	13650	19500	18805.07	5.35	0	-45747	21333	20416	19283	18366	17233	20875	18825	72	5850	500	14040	10	1	14461554	2723	-177.64	4.50	12	2.52	-106.00	4180.00	21350	20230419	-11.80	10200	20220704	84.61	21350	-11.80	20230419	10800	74.35	20230106	21350	-11.80	20230419	10300	82.82	20221229	3.46	N	262260	500	72 억		774148	N	N	0	N	00	N
153	20230705	090850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18840	-660	5	-3.38	2058089010	107521	4.50	19280	19400	18820	25350	13650	19500	19135.29	5.35	0	-3170	21333	20416	19283	18366	17233	20875	18825	72	5850	500	14040	10	1	14461554	2725	-177.74	4.51	12	0.74	-106.00	4180.00	21350	20230419	-11.76	10200	20220704	84.71	21350	-11.76	20230419	10800	74.44	20230106	21350	-11.76	20230419	10300	82.91	20221229	3.46	N	262260	500	72 억		774148	N	N	0	N	00	N
154	20230704	160846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19500	1760	2	9.92	45615991480	2373647	775.27	18500	20200	18150	23050	12420	17740	19217.46	3.83	0	234993	18373	18056	17633	17316	16893	18215	17475	72	5315	500	12770	10	1	14461554	2820	-183.96	4.67	12	16.41	-106.00	4180.00	21350	20230419	-8.67	10200	20220704	91.18	21350	-8.67	20230419	10800	80.56	20230106	21350	-8.67	20230419	10200	91.18	20220704	3.46	N	262260	500	72 억		553798	N	N	0	N	00	N
155	20230704	150836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19730	1990	2	11.22	43892313610	2285660	746.54	18500	20200	18150	23050	12420	17740	19203.34	3.83	0	215788	18373	18056	17633	17316	16893	18215	17475	72	5315	500	12770	10	1	14461554	2853	-186.13	4.72	12	15.81	-106.00	4180.00	21350	20230419	-7.59	10200	20220704	93.43	21350	-7.59	20230419	10800	82.69	20230106	21350	-7.59	20230419	10200	93.43	20220704	3.46	N	262260	500	72 억		553798	N	N	0	N	00	N
156	20230704	140841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19500	1760	2	9.92	39277579060	2048785	669.17	18500	20200	18150	23050	12420	17740	19171.16	3.83	0	160064	18373	18056	17633	17316	16893	18215	17475	72	5315	500	12770	10	1	14461554	2820	-183.96	4.67	12	14.17	-106.00	4180.00	21350	20230419	-8.67	10200	20220704	91.18	21350	-8.67	20230419	10800	80.56	20230106	21350	-8.67	20230419	10200	91.18	20220704	3.46	N	262260	500	72 억		553798	N	N	0	N	00	N
157	20230704	130830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18750	1010	2	5.69	11545768660	626181	204.52	18500	18760	18150	23050	12420	17740	18438.39	3.83	0	94714	18373	18056	17633	17316	16893	18215	17475	72	5315	500	12770	10	1	14461554	2712	-176.89	4.49	12	4.33	-106.00	4180.00	21350	20230419	-12.18	10200	20220704	83.82	21350	-12.18	20230419	10800	73.61	20230106	21350	-12.18	20230419	10200	83.82	20220704	3.46	N	262260	500	72 억		553798	N	N	0	N	00	N
158	20230704	120840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18500	760	2	4.28	9884883210	537045	175.41	18500	18600	18150	23050	12420	17740	18406.06	3.83	0	69236	18373	18056	17633	17316	16893	18215	17475	72	5315	500	12770	10	1	14461554	2675	-174.53	4.43	12	3.71	-106.00	4180.00	21350	20230419	-13.35	10200	20220704	81.37	21350	-13.35	20230419	10800	71.30	20230106	21350	-13.35	20230419	10200	81.37	20220704	3.46	N	262260	500	72 억		553798	N	N	0	N	00	N
159	20230704	110834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18430	690	2	3.89	8478181630	461016	150.58	18500	18600	18150	23050	12420	17740	18390.21	3.83	0	37081	18373	18056	17633	17316	16893	18215	17475	72	5315	500	12770	10	1	14461554	2665	-173.87	4.41	12	3.19	-106.00	4180.00	21350	20230419	-13.68	10200	20220704	80.69	21350	-13.68	20230419	10800	70.65	20230106	21350	-13.68	20230419	10200	80.69	20220704	3.46	N	262260	500	72 억		553798	N	N	0	N	00	N
160	20230704	100830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18440	700	2	3.95	7411778060	402977	131.62	18500	18600	18150	23050	12420	17740	18392.56	3.83	0	31156	18373	18056	17633	17316	16893	18215	17475	72	5315	500	12770	10	1	14461554	2667	-173.96	4.41	12	2.79	-106.00	4180.00	21350	20230419	-13.63	10200	20220704	80.78	21350	-13.63	20230419	10800	70.74	20230106	21350	-13.63	20230419	10200	80.78	20220704	3.46	N	262260	500	72 억		553798	N	N	0	N	00	N
161	20230704	090829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18450	710	2	4.00	2576997590	140215	45.80	18500	18500	18150	23050	12420	17740	18378.90	3.83	0	-27762	18373	18056	17633	17316	16893	18215	17475	72	5315	500	12770	10	1	14461554	2668	-174.06	4.41	12	0.97	-106.00	4180.00	21350	20230419	-13.58	10200	20220704	80.88	21350	-13.58	20230419	10800	70.83	20230106	21350	-13.58	20230419	10200	80.88	20220704	3.46	N	262260	500	72 억		553798	N	N	0	N	00	N
162	20230703	160821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17740	720	2	4.23	5334589040	303001	273.59	17300	17950	17210	22100	11920	17020	17605.52	3.28	0	79696	17580	17300	16900	16620	16220	17440	16760	72	5090	500	12250	10	1	14461554	2565	-167.36	4.24	12	2.10	-106.00	4180.00	21350	20230419	-16.91	10200	20220704	73.92	21350	-16.91	20230419	10800	64.26	20230106	21350	-16.91	20230419	10200	73.92	20220704	3.49	N	262260	500	72 억		473851	N	N	43	N	00	N
163	20230703	150830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17700	680	2	4.00	5154404920	292844	264.42	17300	17950	17210	22100	11920	17020	17601.20	3.28	0	78206	17580	17300	16900	16620	16220	17440	16760	72	5090	500	12250	10	1	14461554	2560	-166.98	4.23	12	2.02	-106.00	4180.00	21350	20230419	-17.10	10200	20220704	73.53	21350	-17.10	20230419	10800	63.89	20230106	21350	-17.10	20230419	10200	73.53	20220704	3.49	N	262260	500	72 억		473851	N	N	43	N	00	N
164	20230703	140828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17830	810	2	4.76	4774210110	271427	245.08	17300	17950	17210	22100	11920	17020	17589.30	3.28	0	78139	17580	17300	16900	16620	16220	17440	16760	72	5090	500	12250	10	1	14461554	2578	-168.21	4.27	12	1.88	-106.00	4180.00	21350	20230419	-16.49	10200	20220704	74.80	21350	-16.49	20230419	10800	65.09	20230106	21350	-16.49	20230419	10200	74.80	20220704	3.49	N	262260	500	72 억		473851	N	N	43	N	00	N
165	20230703	130822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17760	740	2	4.35	3757238880	214505	193.68	17300	17890	17210	22100	11920	17020	17515.86	3.28	0	60625	17580	17300	16900	16620	16220	17440	16760	72	5090	500	12250	10	1	14461554	2568	-167.55	4.25	12	1.48	-106.00	4180.00	21350	20230419	-16.81	10200	20220704	74.12	21350	-16.81	20230419	10800	64.44	20230106	21350	-16.81	20230419	10200	74.12	20220704	3.49	N	262260	500	72 억		473851	N	N	43	N	00	N
166	20230703	120831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17640	620	2	3.64	2906137160	166514	150.35	17300	17650	17210	22100	11920	17020	17452.81	3.28	0	55714	17580	17300	16900	16620	16220	17440	16760	72	5090	500	12250	10	1	14461554	2551	-166.42	4.22	12	1.15	-106.00	4180.00	21350	20230419	-17.38	10200	20220704	72.94	21350	-17.38	20230419	10800	63.33	20230106	21350	-17.38	20230419	10200	72.94	20220704	3.49	N	262260	500	72 억		473851	N	N	43	N	00	N
167	20230703	110824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17430	410	2	2.41	2489609430	142826	128.96	17300	17610	17210	22100	11920	17020	17431.07	3.28	0	50599	17580	17300	16900	16620	16220	17440	16760	72	5090	500	12250	10	1	14461554	2521	-164.43	4.17	12	0.99	-106.00	4180.00	21350	20230419	-18.36	10200	20220704	70.88	21350	-18.36	20230419	10800	61.39	20230106	21350	-18.36	20230419	10200	70.88	20220704	3.49	N	262260	500	72 억		473851	N	N	43	N	00	N
168	20230703	100811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17450	430	2	2.53	1245948730	71810	64.84	17300	17460	17210	22100	11920	17020	17350.63	3.28	0	22258	17580	17300	16900	16620	16220	17440	16760	72	5090	500	12250	10	1	14461554	2524	-164.62	4.17	12	0.50	-106.00	4180.00	21350	20230419	-18.27	10200	20220704	71.08	21350	-18.27	20230419	10800	61.57	20230106	21350	-18.27	20230419	10200	71.08	20220704	3.49	N	262260	500	72 억		473851	N	N	43	N	00	N
169	20230703	090821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17350	330	2	1.94	245557470	14198	12.82	17300	17370	17210	22100	11920	17020	17295.22	3.28	0	-1412	17580	17300	16900	16620	16220	17440	16760	72	5090	500	12250	10	1	14461554	2509	-163.68	4.15	12	0.10	-106.00	4180.00	21350	20230419	-18.74	10200	20220704	70.10	21350	-18.74	20230419	10800	60.65	20230106	21350	-18.74	20230419	10200	70.10	20220704	3.49	N	262260	500	72 억		473851	N	N	43	N	00	N